Boston Scientific (NY: BSX )

39.46 USD -0.14 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.08 43.28 42.58 43.13 7,157,696 -0.11(-0.25%)
Oct 28, 2021 43.53 43.84 43.07 43.24 5,747,668 -0.49(-1.12%)
Oct 27, 2021 45.12 45.43 43.58 43.73 6,993,051 -0.59(-1.33%)
Oct 26, 2021 44.66 44.32 5,316,548 -0.17(-0.38%)
Oct 25, 2021 44.99 45.02 44.44 44.49 5,238,934 -0.35(-0.78%)
Oct 22, 2021 44.80 45.12 44.59 44.84 3,715,138 -0.03(-0.07%)
Oct 21, 2021 44.30 44.93 44.05 44.87 5,942,948 +0.40(+0.90%)
Oct 20, 2021 44.46 45.00 44.22 44.47 7,840,322 +0.34(+0.77%)
Oct 19, 2021 43.23 44.47 43.23 44.13 6,097,995 +1.33(+3.11%)
Oct 18, 2021 43.01 43.05 42.26 42.80 4,144,216 -0.60(-1.38%)
Oct 15, 2021 43.58 43.68 43.05 43.40 5,503,463 +0.15(+0.35%)
Oct 14, 2021 42.06 43.37 42.06 43.25 6,771,628 +1.46(+3.49%)
Oct 13, 2021 42.15 42.33 41.75 41.79 5,622,452 -0.30(-0.71%)
Oct 12, 2021 42.29 42.49 41.95 42.09 4,114,728 -0.05(-0.12%)
Oct 11, 2021 42.98 43.24 42.10 42.14 3,752,045 -1.02(-2.36%)
Oct 08, 2021 43.63 44.02 43.10 43.16 4,163,639 -0.46(-1.05%)
Oct 07, 2021 43.20 44.24 43.20 43.62 6,783,046 +0.76(+1.77%)
Oct 06, 2021 42.18 42.91 41.86 42.86 5,274,486 +0.42(+0.99%)
Oct 05, 2021 42.52 43.23 42.43 42.44 5,395,067 +0.03(+0.07%)
Oct 04, 2021 43.53 43.78 42.01 42.41 8,878,156 -1.39(-3.17%)
Oct 01, 2021 43.49 44.03 43.20 43.80 4,782,109 +0.41(+0.94%)
Sep 30, 2021 43.91 44.28 43.40 43.39 6,738,505 -0.50(-1.14%)
Sep 29, 2021 43.84 44.20 43.72 43.89 5,096,885 +0.22(+0.50%)
Sep 28, 2021 44.22 44.32 43.47 43.67 4,867,704 -0.79(-1.78%)
Sep 27, 2021 44.51 44.81 44.23 44.46 4,844,917 -0.24(-0.54%)
Sep 24, 2021 44.90 45.10 44.38 44.70 4,332,884 -0.30(-0.67%)
Sep 23, 2021 44.51 45.40 44.32 45.00 8,199,600 +0.69(+1.56%)
Sep 22, 2021 43.43 44.94 43.23 44.31 8,946,304 +0.95(+2.19%)
Sep 21, 2021 44.02 44.35 43.34 43.36 6,336,440 -0.28(-0.64%)
Sep 20, 2021 43.80 44.08 43.24 43.64 7,566,186 -0.73(-1.65%)
Sep 17, 2021 44.53 44.71 43.92 44.37 8,419,642 -0.53(-1.18%)
Sep 16, 2021 45.01 45.12 44.64 44.90 5,313,536 -0.11(-0.24%)
Sep 15, 2021 44.88 45.37 44.62 45.01 5,266,689 +0.16(+0.36%)
Sep 14, 2021 44.54 45.01 44.10 44.85 4,638,328 +0.64(+1.45%)
Sep 13, 2021 44.72 44.88 43.82 44.21 5,816,069 -0.25(-0.56%)
Sep 10, 2021 45.41 45.56 44.25 44.46 5,115,038 -0.95(-2.09%)
Sep 09, 2021 45.50 45.95 45.27 45.41 4,944,572 -0.10(-0.22%)
Sep 08, 2021 45.03 45.80 44.86 45.51 5,470,378 +0.41(+0.91%)
Sep 07, 2021 44.66 45.15 44.27 45.10 3,609,880 +0.18(+0.40%)
Sep 03, 2021 45.00 45.12 44.46 44.92 8,244,359 -0.14(-0.31%)
Sep 02, 2021 45.80 45.87 44.95 45.06 7,294,918 -0.52(-1.14%)
Sep 01, 2021 45.33 45.70 44.91 45.58 5,408,492 +0.43(+0.95%)
Aug 31, 2021 44.89 45.26 44.67 45.15 6,770,040 +0.32(+0.71%)
Aug 30, 2021 44.88 45.09 44.62 44.83 3,659,919 +0.03(+0.07%)
Aug 27, 2021 44.85 45.04 44.59 44.80 4,027,465 +0.14(+0.31%)
Aug 26, 2021 44.71 44.89 44.52 44.66 4,011,363 -0.15(-0.33%)
Aug 25, 2021 44.68 45.31 44.46 44.81 4,271,367 -0.04(-0.09%)
Aug 24, 2021 44.16 45.68 44.01 44.85 7,916,873 +0.86(+1.95%)
Aug 23, 2021 44.50 44.60 43.81 43.99 10,137,926 -0.45(-1.01%)
Aug 20, 2021 44.20 44.51 43.94 44.44 5,214,895 +0.17(+0.38%)
Aug 19, 2021 43.99 44.57 43.80 44.27 4,606,946 +0.18(+0.41%)
Aug 18, 2021 45.08 45.10 44.06 44.09 10,536,441 -1.06(-2.35%)
Aug 17, 2021 44.63 45.38 44.37 45.15 8,536,414 +0.49(+1.10%)
Aug 16, 2021 44.30 44.71 44.09 44.66 5,261,836 +0.33(+0.74%)
Aug 13, 2021 44.00 44.37 43.85 44.33 3,137,364 +0.26(+0.59%)
Aug 12, 2021 43.66 44.26 43.48 44.07 5,013,705 +0.44(+1.01%)
Aug 11, 2021 42.81 43.95 42.71 43.63 7,582,846 +0.98(+2.30%)
Aug 10, 2021 43.84 43.98 42.12 42.65 14,862,513 -1.16(-2.65%)
Aug 09, 2021 44.70 44.87 43.67 43.81 5,918,149 -0.89(-1.99%)
Aug 06, 2021 44.71 44.74 44.28 44.70 5,607,556 +0.05(+0.11%)
Aug 05, 2021 44.45 44.66 44.06 44.65 6,470,956 +0.39(+0.88%)
Aug 04, 2021 45.38 45.60 44.26 44.26 8,100,787 -1.28(-2.81%)
Aug 03, 2021 45.90 45.90 45.16 45.54 7,721,337 -0.34(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.